Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.14 | 55.58 | 53.49 | 53.56 | 1,919,804 | -1.59(-2.88%) |
Apr 29, 2010 | 53.93 | 55.20 | 53.93 | 55.15 | 1,625,265 | +1.68(+3.14%) |
Apr 28, 2010 | 53.63 | 53.76 | 52.72 | 53.47 | 1,657,126 | +0.24(+0.45%) |
Apr 27, 2010 | 54.69 | 55.25 | 53.04 | 53.23 | 2,062,509 | -1.87(-3.39%) |
Apr 26, 2010 | 54.97 | 55.54 | 54.89 | 55.10 | 1,751,185 | +0.13(+0.24%) |
Apr 23, 2010 | 54.30 | 54.97 | 54.01 | 54.97 | 1,755,079 | +0.43(+0.78%) |
Apr 22, 2010 | 54.60 | 54.82 | 53.97 | 54.54 | 3,705,060 | -0.43(-0.79%) |
Apr 21, 2010 | 54.97 | 55.10 | 52.94 | 54.97 | 9,009 | +2.48(+4.72%) |
Apr 20, 2010 | 55.55 | 56.13 | 51.97 | 52.50 | 6,293,523 | -1.23(-2.29%) |
Apr 19, 2010 | 53.46 | 54.00 | 52.64 | 53.73 | 3,061,044 | +0.25(+0.46%) |
Apr 16, 2010 | 54.03 | 54.21 | 53.32 | 53.48 | 2,603,010 | -0.88(-1.62%) |
Apr 15, 2010 | 54.43 | 54.76 | 54.21 | 54.36 | 1,845,526 | -0.26(-0.47%) |
Apr 14, 2010 | 54.37 | 54.83 | 54.33 | 54.62 | 3,293,455 | +0.60(+1.12%) |
Apr 13, 2010 | 53.63 | 54.08 | 53.45 | 54.01 | 1,874,400 | +0.22(+0.40%) |
Apr 12, 2010 | 53.84 | 53.94 | 53.04 | 53.80 | 1,985,040 | +0.77(+1.46%) |
Apr 09, 2010 | 52.47 | 53.17 | 52.27 | 53.02 | 1,452,497 | +0.69(+1.32%) |
Apr 08, 2010 | 51.39 | 52.46 | 50.98 | 52.33 | 2,117,230 | +0.84(+1.64%) |
Apr 07, 2010 | 51.14 | 51.92 | 51.02 | 51.49 | 1,537,923 | +0.14(+0.27%) |
Apr 06, 2010 | 51.23 | 51.35 | 50.87 | 51.35 | 1,340,984 | +0.20(+0.39%) |
Apr 05, 2010 | 50.64 | 51.54 | 50.64 | 51.15 | 1,253,992 | +0.61(+1.21%) |
Apr 01, 2010 | 50.42 | 50.54 | 50.54 | 50.54 | 1,110,465 | +0.41(+0.82%) |
Mar 31, 2010 | 50.58 | 50.75 | 50.09 | 50.13 | 1,473,353 | -0.60(-1.19%) |
Mar 30, 2010 | 50.77 | 51.28 | 50.59 | 50.73 | 1,608,711 | +0.22(+0.43%) |
Mar 29, 2010 | 50.27 | 50.57 | 50.15 | 50.51 | 1,661,947 | +0.49(+0.98%) |
Mar 26, 2010 | 50.34 | 51.05 | 49.89 | 50.03 | 2,142,924 | -0.14(-0.28%) |
Mar 25, 2010 | 51.23 | 51.43 | 50.10 | 50.16 | 2,376,163 | -0.43(-0.84%) |
Mar 24, 2010 | 51.48 | 51.53 | 50.53 | 50.59 | 1,964,986 | -0.95(-1.85%) |
Mar 23, 2010 | 50.93 | 51.65 | 50.45 | 51.54 | 1,422,394 | +0.79(+1.56%) |
Mar 22, 2010 | 49.96 | 50.81 | 49.72 | 50.75 | 1,217,677 | +0.34(+0.68%) |
Mar 19, 2010 | 50.91 | 51.42 | 50.24 | 50.41 | 2,213,930 | -0.38(-0.75%) |
Mar 18, 2010 | 50.53 | 51.03 | 50.41 | 50.79 | 1,569,085 | +0.18(+0.35%) |
Mar 17, 2010 | 50.13 | 50.90 | 49.91 | 50.61 | 1,906,483 | +0.72(+1.44%) |
Mar 16, 2010 | 49.52 | 50.07 | 49.47 | 49.89 | 1,302,558 | +0.46(+0.94%) |
Mar 15, 2010 | 49.07 | 49.47 | 48.99 | 49.43 | 984,593 | +0.18(+0.36%) |
Mar 12, 2010 | 49.55 | 49.71 | 49.02 | 49.25 | 1,111,180 | -0.06(-0.13%) |
Mar 11, 2010 | 49.43 | 49.44 | 48.80 | 49.31 | 1,213,712 | -0.10(-0.20%) |
Mar 10, 2010 | 49.14 | 49.52 | 48.92 | 49.41 | 1,490,985 | +0.38(+0.77%) |
Mar 09, 2010 | 48.69 | 49.24 | 48.53 | 49.03 | 1,899,612 | +0.24(+0.49%) |
Mar 08, 2010 | 48.71 | 49.02 | 48.42 | 48.79 | 1,811,171 | +0.07(+0.14%) |
Mar 05, 2010 | 48.67 | 48.96 | 48.40 | 48.72 | 1,460,540 | +0.67(+1.39%) |
Mar 04, 2010 | 48.32 | 48.59 | 47.63 | 48.06 | 2,450,926 | -0.26(-0.54%) |
Mar 03, 2010 | 48.93 | 49.29 | 48.24 | 48.32 | 3,552,459 | +0.26(+0.55%) |
Mar 02, 2010 | 48.02 | 48.32 | 47.90 | 48.06 | 2,599,435 | +0.28(+0.58%) |
Mar 01, 2010 | 46.59 | 48.45 | 46.57 | 47.78 | 4,018,975 | +1.08(+2.32%) |
Feb 26, 2010 | 45.92 | 46.80 | 45.81 | 46.70 | 2,847,500 | +1.09(+2.39%) |
Feb 25, 2010 | 44.56 | 45.73 | 44.49 | 45.60 | 2,006,816 | +0.02(+0.05%) |
Feb 24, 2010 | 45.36 | 45.61 | 45.01 | 45.58 | 2,680,298 | +0.43(+0.96%) |
Feb 23, 2010 | 45.47 | 45.73 | 44.72 | 45.15 | 1,874,104 | -0.47(-1.04%) |
Feb 22, 2010 | 45.82 | 45.87 | 45.40 | 45.62 | 1,613,097 | -0.06(-0.14%) |
Feb 19, 2010 | 45.36 | 45.91 | 45.06 | 45.68 | 1,432,513 | +0.19(+0.41%) |
Feb 18, 2010 | 44.94 | 45.58 | 44.88 | 45.50 | 1,966,562 | +0.44(+0.98%) |
Feb 17, 2010 | 44.71 | 45.16 | 44.33 | 45.05 | 1,939,310 | +0.73(+1.64%) |
Feb 16, 2010 | 44.32 | 44.37 | 43.68 | 44.33 | 2,016,460 | +1.10(+2.54%) |
Feb 12, 2010 | 43.10 | 43.23 | 43.23 | 43.23 | 3,310,248 | -0.52(-1.20%) |
Feb 11, 2010 | 42.85 | 43.77 | 42.51 | 43.75 | 1,778,027 | +0.93(+2.18%) |
Feb 10, 2010 | 42.93 | 43.15 | 42.29 | 42.82 | 1,339,681 | -0.15(-0.36%) |
Feb 09, 2010 | 42.65 | 43.47 | 42.30 | 42.97 | 2,141,844 | +0.93(+2.22%) |
Feb 08, 2010 | 42.36 | 42.53 | 41.59 | 42.04 | 2,241,943 | -0.33(-0.78%) |
Feb 05, 2010 | 42.36 | 42.64 | 41.24 | 42.37 | 2,726,202 | +0.03(+0.07%) |
Feb 04, 2010 | 43.57 | 43.74 | 42.34 | 42.34 | 2,554,587 | -2.33(-5.21%) |
Feb 03, 2010 | 44.55 | 45.19 | 44.04 | 44.67 | 2,335,280 | -0.15(-0.33%) |
Feb 02, 2010 | 44.36 | 44.87 | 44.09 | 44.82 | 2,489,962 | +0.92(+2.09%) |